[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLJH":3,"homepage-market-summary":30,"stock-historical-FLJH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLJH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin FTSE Japan Hedged ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2168,0.57122,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.945,46.78,46.955,46.71,46.38,0.565,1.22,6875.029435,47.5,36,32090.750555284,95.2,2238,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.24,26703,9746687.638821,59.1,"2025-04-22",[182,185,194,205,216,227,238,249,259,268,278,287,297,306,317,328,336,346,357,368,379,388,396,406,415,426,435,445,454,463,471,481,489,500,510,521,531,542,551,560,570,579,586,596,607,617,626,637,648,657,668,677,687,696,707,718,729,738,748,757,764,770,777,783,792,800,807,813,821,828,836,843,850,856,865,872,878,883,891,900,908,916,923,930,936,940,947,954,961,969,975,983,991,998,1005,1013,1020,1028,1036,1044,1050,1058,1066,1072,1080,1088,1096,1105,1113,1121,1128,1136,1144,1151,1155,1164,1169,1176,1181,1188,1195,1203,1210,1218,1226,1234,1242,1250,1256,1265,1272,1279,1286,1295,1301,1310,1316,1325,1334,1340,1347,1354,1361,1369,1377,1382,1389,1397,1404,1411,1417,1424,1432,1438,1444,1450,1457,1460,1466,1473,1479,1485,1491,1496,1501,1506,1512,1518,1524,1531,1539,1547,1555,1562,1569,1576,1583,1588,1594,1603,1608,1613,1620,1624,1630,1636,1640,1647,1656,1663,1670,1677,1685,1693,1700,1708,1715,1722,1728,1732,1737,1743,1748,1753,1760,1766,1771,1777,1783,1788,1793,1800,1807,1812,1816,1822,1830,1839,1847,1855,1861,1868,1873,1880,1888,1896,1903,1910,1916,1923,1929,1936,1942,1950,1958,1966,1970,1976,1983,1989,1997,2004,2012,2019,2026,2034,2042,2047,2052,2058,2066,2072,2079,2087,2095,2104,2110,2114,2121,2129,2136,2142,2149,2155,2161,2166,2173,2177,2183,2191,2199,2206,2214,2221,2227,2235,2243,2247,2251,2257,2262,2269,2275,2282,2288,2295,2301,2308,2316,2323,2330,2338,2344,2351,2359,2366,2373,2378,2385,2391,2397,2404,2410,2416,2422,2429,2436,2442,2447,2453,2460,2464,2468,2475,2482,2488,2496,2500,2507,2514,2523,2531,2536,2543,2551,2557,2563,2568,2574,2580,2586,2591,2598,2602,2610,2616,2622,2628,2635,2640,2645,2651,2658,2665,2672,2679,2685,2689,2696,2700,2706,2712,2718,2724,2731,2738,2744,2750,2756,2762,2768,2775,2783,2790,2796],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},184,46.8428,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",46.53,45.995,0.22,0.48,12365.487609,183,46.2911,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",46.46,46.57,46.15,46.16,0.4316,0.94,16869.955662,206,46.3098,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",45.81,45.889,45.62,45.7284,-0.2316,-0.5,19873.49258,216,45.6962,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",46.01,46.06,45.92,45.96,-0.475,-1.02,6927.92348,196,45.9734,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",46.23,46.45,46.11,46.435,0.4075,0.89,86228.153103,227,46.2679,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",45.97,46.0707,45.765,46.0275,-0.2425,-0.52,16204.28803,194,45.9408,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":214,"vwap":258},"2026-09-23",46.48,46.575,46.255,46.27,-0.5281,-1.13,21656.208419,46.437,{"date":260,"open":187,"high":261,"low":187,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",46.87,46.7981,0.3681,0.79,10732.095506,171,46.7334,{"date":269,"open":270,"high":271,"low":199,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",46.24,46.55,46.43,0.71,1.55,18169.33759,198,46.381,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":247,"vwap":286},"2026-09-18",46.03,45.7,45.72,-0.38,-0.82,13665.124035,45.8815,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",46.26,46.0401,46.1,0.4254,0.93,9044.50334,162,46.1475,{"date":298,"open":299,"high":280,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":236,"vwap":305},"2026-09-16",45.76,45.3,45.6746,0.3495,0.77,23371.6502,45.7937,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",45.345,45.35,45.1584,45.3251,-0.2049,-0.45,11223.61018,210,45.2808,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",45.4,45.65,45.365,45.53,-0.09,-0.2,12230.478395,187,45.5154,{"date":329,"open":330,"high":331,"low":319,"close":209,"change":332,"percent_change":333,"volume":334,"transactions":225,"vwap":335},"2026-09-11",45.47,45.66,0.8271,1.85,10148.5226,45.5859,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",44.98,44.73,44.7929,-0.0087,-0.02,10794.332907,202,44.8291,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",45.18,45.33,44.8001,44.8016,-0.6184,-1.36,584329.325085,342,45.3853,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",45.58,45.63,45.37,45.42,-0.8613,-1.86,25542.182784,501,45.5418,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",45.87,46.3301,45.84,46.2813,0.2471,0.54,15880.6644,309,46.1535,{"date":380,"open":207,"high":381,"low":209,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",46.1186,46.0342,-0.0354,-0.08,26590.64743,361,45.8981,{"date":389,"open":320,"high":390,"low":391,"close":390,"change":392,"percent_change":384,"volume":393,"transactions":394,"vwap":395},"2026-09-02",46.0696,45.52,-0.0352,13689.26962,228,45.8697,{"date":397,"open":398,"high":230,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",46.2,46.05,46.1048,-0.1052,-0.23,15650.954386,226,46.2687,{"date":407,"open":187,"high":187,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",46.13,46.21,-0.1,-0.22,20895.038389,225,46.2773,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",46.49,46.63,46.22,46.31,0.1707,0.37,14782.916942,272,46.409,{"date":427,"open":428,"high":198,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":225,"vwap":434},"2026-08-27",46.09,46,46.1393,0.2793,0.61,15368.346146,46.0889,{"date":436,"open":221,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",46.0003,45.85,45.86,-0.0791,-0.17,10613.978229,214,45.9359,{"date":446,"open":370,"high":447,"low":448,"close":449,"change":450,"percent_change":303,"volume":451,"transactions":452,"vwap":453},"2026-08-25",45.95,45.75,45.9391,0.3491,10140.6776,181,45.8657,{"date":455,"open":456,"high":209,"low":349,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",45.56,45.59,-0.07,-0.15,24050.649257,270,45.4931,{"date":464,"open":465,"high":466,"low":467,"close":331,"change":468,"percent_change":45,"volume":469,"transactions":394,"vwap":470},"2026-08-21",45.67,45.702,45.445,0.4511,14191.711207,45.6145,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",45.11,45.3999,45.2089,0.0666,0.15,15887.897034,237,45.2537,{"date":482,"open":456,"high":456,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":377,"vwap":488},"2026-08-19",45.09,45.1423,-0.6877,-1.5,20050.473877,45.3121,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",46.34,46.755,45.78,45.83,-1.1807,-2.51,21807.11978,357,46.0372,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",46.95,47.1895,47.0107,0.0143,0.03,19881.642284,252,47.0062,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",47.01,47.085,46.8911,46.9964,-0.1508,-0.32,14799.290549,261,47.0052,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",47,47.2829,47.1472,0.269,0.57,21883.8041,280,47.1183,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",46.82,46.966961,46.735,46.8782,0.6682,1.45,16414.926563,242,46.8484,{"date":543,"open":544,"high":544,"low":545,"close":409,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",46.28,46.035,0.2148,0.47,31402.049132,281,46.1452,{"date":552,"open":553,"high":553,"low":240,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",46.17,45.9952,0.0449,0.1,16013.742865,292,46.0366,{"date":561,"open":439,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",45.9797,45.635,45.9503,0.5381,1.18,16828.086977,212,45.7752,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":147,"volume":576,"transactions":577,"vwap":578},"2026-08-06",45.28,45.69,45.4122,0.1722,14189.243591,200,45.4632,{"date":580,"open":457,"high":457,"low":581,"close":581,"change":582,"percent_change":273,"volume":583,"transactions":584,"vwap":585},"2026-08-05",45.24,0.3169,11817.097213,199,45.3741,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",44.28,44.929,44.9231,0.9031,2.05,26095.373496,269,44.6634,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",43.4,44.04,43.2104,44.02,-0.13,-0.29,536889.094148,832,43.9249,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",44.46,43.72,44.15,-0.54,-1.21,17458.301844,301,44.1101,{"date":618,"open":609,"high":619,"low":620,"close":621,"change":432,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",44.76,44,44.69,1.38,18610.731992,217,44.3469,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",44.45,44.78,44.05,44.08,-0.28,-0.63,21778.066073,220,44.282,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",44.3,44.5801,44.24,44.36,-0.8,-1.77,23173.973381,266,44.3484,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":506,"percent_change":654,"volume":655,"transactions":394,"vwap":656},"2026-07-27",45.5,45.55,44.9,45.16,0.07,18635.311217,45.0217,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",45.12,45.269,44.995,45.13,0.342,0.76,10448.093164,185,45.1294,{"date":669,"open":483,"high":483,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",44.74,44.788,-0.4317,-0.95,8704.851051,168,44.8742,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",45.06,45.32,45.2197,-0.1923,-0.42,6640.763301,172,45.1965,{"date":688,"open":483,"high":689,"low":483,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",45.515,45.412,1.0759,2.43,16553.222324,203,45.3871,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",44.44,44.64,44.0901,44.3361,0.0861,0.19,18710.206386,208,44.4012,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",43.9,44.3699,43.6,44.25,-0.7722,-1.72,39559.00636,420,44.0463,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",45.05,45.315,44.9301,45.0222,-0.7078,-1.55,33046.803329,308,45.0755,{"date":730,"open":220,"high":220,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",45.475,45.73,-0.1902,-0.41,21924.601582,364,45.6745,{"date":739,"open":740,"high":741,"low":438,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",45.88,46.1999,45.9202,0.5238,1.15,14117.760673,267,45.9798,{"date":749,"open":331,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",45.71,45.3964,-0.8036,-1.74,19659.549989,354,45.5461,{"date":758,"open":759,"high":398,"low":760,"close":398,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":398},"2026-07-10",45.925,45.8,0.498,1.09,13600,{"date":765,"open":391,"high":766,"low":309,"close":466,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":466},"2026-07-09",45.74,0.382,0.84,23200,{"date":771,"open":772,"high":680,"low":773,"close":680,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":680},"2026-07-08",45.049999,44.81,-0.21,-0.46,25100,{"date":778,"open":740,"high":779,"low":731,"close":322,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":322},"2026-07-07",45.938,-0.99,-2.13,38800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",46.4,46.625,46.29,46.52,1.207,2.66,45500,{"date":793,"open":794,"high":439,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",45.64,44.96,45.313,-0.423,-0.92,37800,{"date":801,"open":493,"high":802,"low":282,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",45.949,45.736,0.106,0.23,23600,{"date":808,"open":809,"high":750,"low":361,"close":360,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":360},"2026-06-30",45.41,0.208,0.46,22700,{"date":814,"open":349,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",45.43,44.935,45.422,0.162,0.36,52100,{"date":822,"open":653,"high":823,"low":772,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",45.49,45.26,-0.455,-1,26300,{"date":829,"open":830,"high":429,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",45.99,45.575,45.715,0.315,0.69,19800,{"date":837,"open":838,"high":839,"low":473,"close":319,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":319},"2026-06-24",45.29,45.57,0.09,0.2,24100,{"date":844,"open":653,"high":845,"low":473,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",45.595,45.31,-1.89,-4,39100,{"date":851,"open":852,"high":25,"low":853,"close":852,"change":854,"percent_change":38,"volume":855,"transactions":9,"vwap":852},"2026-06-22",47.2,47.054001,0.34,34000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",46.74,46.89,46.505,46.86,0.87,1.89,23800,{"date":866,"open":867,"high":868,"low":869,"close":830,"change":870,"percent_change":432,"volume":871,"transactions":9,"vwap":830},"2026-06-17",46.18,46.41,45.972,0.28,19100,{"date":873,"open":370,"high":874,"low":281,"close":750,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":750},"2026-06-16",45.969,0.02,0.04,20300,{"date":879,"open":880,"high":573,"low":349,"close":573,"change":881,"percent_change":592,"volume":882,"transactions":9,"vwap":573},"2026-06-15",45.61,0.92,60700,{"date":884,"open":621,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",44.86,44.421,44.77,0.363,0.82,16100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",43.7,44.48,43.53,44.407,0.967,2.23,14000,{"date":901,"open":711,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",43.924,43.33,43.44,-0.718,-1.63,16900,{"date":909,"open":910,"high":911,"low":893,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",44.62,44.79,44.158,-0.302,-0.68,16700,{"date":917,"open":918,"high":919,"low":920,"close":609,"change":921,"percent_change":922,"volume":915,"transactions":9,"vwap":609},"2026-06-08",44.39,44.5,44.37,0.5,1.14,{"date":924,"open":925,"high":925,"low":709,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",45.02,43.96,-1.4,-3.09,34900,{"date":931,"open":932,"high":362,"low":933,"close":934,"change":876,"percent_change":840,"volume":935,"transactions":9,"vwap":934},"2026-06-04",45.23,45.135,45.36,25200,{"date":937,"open":938,"high":766,"low":473,"close":680,"change":142,"percent_change":273,"volume":939,"transactions":9,"vwap":680},"2026-06-03",45.46,29900,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",44.56,45,0.3,0.67,21600,{"date":948,"open":949,"high":950,"low":951,"close":949,"change":952,"percent_change":602,"volume":953,"transactions":9,"vwap":949},"2026-06-01",44.7,44.755,44.38,-0.06,45700,{"date":955,"open":911,"high":956,"low":957,"close":619,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":619},"2026-05-29",44.997,44.575,0.05,0.11,37200,{"date":962,"open":963,"high":670,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",44.31,44.26,44.71,0.12,0.27,18300,{"date":970,"open":971,"high":972,"low":918,"close":972,"change":402,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",44.52,44.59,-0.51,25300,{"date":976,"open":629,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",44.885,44.634,44.82,0.7,1.59,51800,{"date":984,"open":985,"high":986,"low":709,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",43.95,44.19,44.12,0.274,0.62,10900,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":890,"transactions":9,"vwap":995},"2026-05-21",43.35,43.94,43.846,0.126,0.29,{"date":999,"open":1000,"high":1001,"low":1002,"close":610,"change":1003,"percent_change":1004,"volume":769,"transactions":9,"vwap":610},"2026-05-20",43.23,43.73,43.025002,0.24,0.55,{"date":1006,"open":903,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",43.59,43.28,43.48,-0.24,-0.55,16600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":610,"change":1018,"percent_change":323,"volume":1019,"transactions":9,"vwap":610},"2026-05-18",43.68,43.725,43.46,-0.04,14400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":283,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",43.75,43.84,43.63,43.76,-0.86,20500,{"date":1029,"open":1030,"high":588,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",44.09,43.955,44.14,-0.26,-0.59,27000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":375,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-13",44.16,44.41,44.101,44.4,1.23,27700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1046,"change":959,"percent_change":122,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",43.86,43.89,43.565,12800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1022,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1022},"2026-05-11",43.66,43.82,43.61,0.187,0.43,128200,{"date":1059,"open":1060,"high":1007,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",43.41,43.321,43.563,0.423,0.98,18600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1018,"percent_change":323,"volume":1071,"transactions":9,"vwap":1070},"2026-05-07",43.31,42.98,43.14,24800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-06",42.97,43.18,42.89,0.81,1.91,11700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":877,"transactions":9,"vwap":1085},"2026-05-05",42.17,42.418,42.040001,42.37,0.634,1.52,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":324,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",41.88,42.11,41.67,41.736,-0.084,19500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",41.69,41.91,41.6,41.82,-0.295,-0.7,22100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":432,"volume":1112,"transactions":9,"vwap":1110},"2026-04-30",41.72,42.14,41.645,42.115,0.255,14300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1033,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-29",41.98,41.99,41.81,41.86,-0.62,12300,{"date":1122,"open":1108,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":703,"volume":1127,"transactions":9,"vwap":1125},"2026-04-28",42.245,42.049999,42.12,0.079,18200,{"date":1129,"open":1124,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",42.235,41.94,42.041,0.244,0.58,21500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1071,"transactions":9,"vwap":1141},"2026-04-24",41.691,41.89,41.57,41.797,0.035,0.08,{"date":1145,"open":1116,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":914,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",42.029999,41.465,41.762,-0.286,25400,{"date":1152,"open":1131,"high":1124,"low":1139,"close":1153,"change":810,"percent_change":921,"volume":1154,"transactions":9,"vwap":1153},"2026-04-22",42.048,7200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",42.23,42.3,41.75,41.84,-0.84,-1.97,22200,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1166,"change":734,"percent_change":673,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",42.68,42.49,13100,{"date":1170,"open":1171,"high":1075,"low":1172,"close":1173,"change":967,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",42.88,42.84,43.09,0.63,26000,{"date":1177,"open":1076,"high":1076,"low":1178,"close":1179,"change":1143,"percent_change":703,"volume":1180,"transactions":9,"vwap":1179},"2026-04-16",42.67,42.82,11600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":459,"volume":1187,"transactions":9,"vwap":1184},"2026-04-15",42.56,42.74,42.47,-0.066,32800,{"date":1189,"open":1190,"high":1171,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",42.36,42.806,0.556,1.32,16400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":107,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-13",41.78,42.38,41.765,42.25,0.14,17100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":459,"percent_change":1209,"volume":1027,"transactions":9,"vwap":1208},"2026-04-10",42.21,42.35,42.099998,42.19,-0.35,{"date":1211,"open":1101,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",42.44,41.708,42.34,-0.44,-1.03,23700,{"date":1219,"open":1220,"high":1221,"low":1085,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",42.69,42.81,42.78,1.65,4.01,44500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-04-07",40.86,41.13,40.377,-0.05,-0.12,20000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":664,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",40.88,41.23,40.87,41.18,0.31,39800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1238,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2026-04-02",40.38,41.11,40.19,-0.3,-0.73,48500,{"date":1251,"open":1237,"high":1252,"low":1253,"close":1253,"change":762,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-01",41.579,41.17,2.72,27500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",39.48,40.16,39.35,40.080002,0.85,2.17,11500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1143,"percent_change":841,"volume":1271,"transactions":9,"vwap":1270},"2026-03-30",39.6,39.635,39.060001,39.23,18800,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",39.58,39.15,-0.58,-1.46,18400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1162,"volume":1285,"transactions":9,"vwap":1283},"2026-03-26",40.15,40.35,39.73,-0.798,8000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-25",40.44,40.627,40.4,40.528,0.794,2,8400,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":323,"volume":1065,"transactions":9,"vwap":1299},"2026-03-24",39.54,39.94,39.734,-0.036,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-23",39.61,39.99,39.5,39.77,1.11,2.87,31100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":780,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-20",39.87,38.66,-2.5,22800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-19",39.24,39.814,39.181,39.65,-0.681,-1.69,29100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",40.55,40.67,40.32,40.331,-0.139,-0.34,14800,{"date":1335,"open":1336,"high":1337,"low":1288,"close":1338,"change":112,"percent_change":342,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",40.56,40.73,40.47,24900,{"date":1341,"open":1329,"high":1336,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-16",40.29,40.48,0.581,1.46,24700,{"date":1348,"open":1342,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":284,"volume":1353,"transactions":9,"vwap":1351},"2026-03-13",40.385,39.86,39.899,-0.328,50300,{"date":1355,"open":1329,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":486,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",40.406,40,40.227,-0.613,31300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1364},"2026-03-11",40.54,40.84,40.45,-0.16,-0.39,37700,{"date":1370,"open":1371,"high":1372,"low":1363,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-10",40.78,41.485,41,0.68,1.69,57000,{"date":1378,"open":1379,"high":1365,"low":1380,"close":1329,"change":1133,"percent_change":432,"volume":1381,"transactions":9,"vwap":1329},"2026-03-09",39.69,39.36,68600,{"date":1383,"open":1304,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":855,"transactions":9,"vwap":1386},"2026-03-06",40.24,39.81,40.076,-0.464,-1.14,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1363,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1363},"2026-03-05",40.83,40.94,40.21,-0.98,-2.36,49300,{"date":1398,"open":1245,"high":1399,"low":1400,"close":1401,"change":1374,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",41.65,40.97,41.52,1.67,147000,{"date":1405,"open":1246,"high":1406,"low":1407,"close":1364,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1364},"2026-03-03",41.060001,39.7,-1.53,-3.61,94800,{"date":1412,"open":1108,"high":1413,"low":1108,"close":1085,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1085},"2026-03-02",42.55,-0.747,-1.73,56900,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1033,"volume":1423,"transactions":9,"vwap":1421},"2026-02-27",43.26,43.07,43.117,-0.113,20400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1000,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1000},"2026-02-26",43.22,43.25,42.95,-0.11,-0.25,40100,{"date":1433,"open":1434,"high":993,"low":1435,"close":1436,"change":1437,"percent_change":1375,"volume":960,"transactions":9,"vwap":1436},"2026-02-25",43.12,43.0099983,43.34,0.72,{"date":1439,"open":1440,"high":1441,"low":1208,"close":1442,"change":805,"percent_change":375,"volume":1443,"transactions":9,"vwap":1442},"2026-02-24",42.26,42.65,42.62,21900,{"date":1445,"open":1446,"high":1413,"low":1447,"close":1448,"change":112,"percent_change":342,"volume":1449,"transactions":9,"vwap":1448},"2026-02-23",42.42,42.2,42.39,31000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":556,"percent_change":1003,"volume":1456,"transactions":9,"vwap":1455},"2026-02-20",42,42.41,41.92,42.4,39500,{"date":1458,"open":1447,"high":1158,"low":1207,"close":1158,"change":112,"percent_change":342,"volume":1459,"transactions":9,"vwap":1158},"2026-02-19",28400,{"date":1461,"open":1157,"high":1462,"low":1208,"close":1463,"change":1464,"percent_change":921,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",42.43,42.31,0.21,39300,{"date":1467,"open":1468,"high":1447,"low":1469,"close":1207,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1207},"2026-02-17",41.96,41.74,-0.69,-1.61,42000,{"date":1474,"open":1475,"high":1476,"low":1453,"close":1477,"change":966,"percent_change":870,"volume":1478,"transactions":9,"vwap":1477},"2026-02-13",42.7,42.83,42.79,40600,{"date":1480,"open":1481,"high":1482,"low":1462,"close":1178,"change":324,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1178},"2026-02-12",42.9,42.94,-0.47,37500,{"date":1486,"open":1482,"high":1487,"low":1488,"close":1489,"change":654,"percent_change":1490,"volume":1241,"transactions":9,"vwap":1489},"2026-02-11",43,42.63,42.87,0.16,{"date":1492,"open":1184,"high":1487,"low":1493,"close":1494,"change":422,"percent_change":862,"volume":1495,"transactions":9,"vwap":1494},"2026-02-10",42.73,42.8,41800,{"date":1497,"open":1469,"high":1462,"low":1469,"close":1462,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1462},"2026-02-09",0.59,1.41,82000,{"date":1502,"open":1503,"high":1160,"low":1503,"close":1160,"change":274,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1160},"2026-02-06",41.3,3.85,44000,{"date":1507,"open":1508,"high":1338,"low":1509,"close":1342,"change":1510,"percent_change":927,"volume":1511,"transactions":9,"vwap":1342},"2026-02-05",40.33,40.256,-0.57,29000,{"date":1513,"open":1514,"high":1406,"low":1328,"close":1228,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1228},"2026-02-04",40.82,0.65,1.62,33800,{"date":1519,"open":1520,"high":1393,"low":1306,"close":1393,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1393},"2026-02-03",39.92,0.542,1.37,44200,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":152,"volume":1530,"transactions":9,"vwap":1528},"2026-02-02",39.25,39.676,39.668,0.138,26100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2026-01-30",39.42,39.53,39.19,0.338,0.86,51400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":127,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-29",39.16,39.27,38.59,39.192,1.03,42700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1247,"volume":1554,"transactions":9,"vwap":1552},"2026-01-28",38.56,38.83,38.511,38.792,-0.118,56000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":811,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",38.93,39.09,38.91,0.18,33500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":223,"volume":1568,"transactions":9,"vwap":1566},"2026-01-26",39,39.029999,38.73,-0.4,69200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1456,"transactions":9,"vwap":1573},"2026-01-23",39.49,39.64,39.13,-0.71,-1.78,{"date":1577,"open":1578,"high":1373,"low":1579,"close":1580,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-22",39.91,39.82,39.84,0,19400,{"date":1584,"open":1534,"high":1585,"low":1586,"close":1580,"change":190,"percent_change":23,"volume":1587,"transactions":9,"vwap":1580},"2026-01-21",39.93,39.34,249500,{"date":1589,"open":1590,"high":1321,"low":1586,"close":1380,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1380},"2026-01-20",39.37,-0.763,-1.9,53200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-16",40.099998,40.155,40.049999,40.123,-0.077,-0.19,15900,{"date":1604,"open":1605,"high":1605,"low":1281,"close":1606,"change":1607,"percent_change":137,"volume":915,"transactions":9,"vwap":1606},"2026-01-15",40.39,40.2,0.265,{"date":1609,"open":1610,"high":1393,"low":1580,"close":1611,"change":1612,"percent_change":703,"volume":1095,"transactions":9,"vwap":1611},"2026-01-14",39.88,39.935,0.075,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1350,"change":1618,"percent_change":1209,"volume":1619,"transactions":9,"vwap":1350},"2026-01-13",39.85,39.89,39.725,-0.14,17700,{"date":1621,"open":1580,"high":1357,"low":1385,"close":1357,"change":819,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1357},"2026-01-12",0.91,33600,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1572,"change":1545,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1572},"2026-01-09",39.41,39.75,2.67,54500,{"date":1631,"open":1543,"high":1632,"low":1633,"close":1634,"change":875,"percent_change":958,"volume":1635,"transactions":9,"vwap":1634},"2026-01-08",38.64,38.52,38.61,36500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1543,"change":342,"percent_change":1231,"volume":1175,"transactions":9,"vwap":1543},"2026-01-07",38.71,38.542,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1634,"change":1645,"percent_change":841,"volume":1646,"transactions":9,"vwap":1634},"2026-01-06",38.58,38.62,38.53,0.077,28800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-05",38.32,38.55,38.31,38.533,0.663,1.75,24500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":841,"percent_change":1662,"volume":1135,"transactions":9,"vwap":1661},"2026-01-02",37.97,37.98,37.709,37.87,0.53,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":384,"volume":1495,"transactions":9,"vwap":1668},"2025-12-31",37.7,37.8,37.54,37.67,-0.029,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":556,"volume":1217,"transactions":9,"vwap":1675},"2025-12-30",37.76,37.78,37.68,37.699,0.039,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1679,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1679},"2025-12-29",37.66,38.46,37.6,0.002,0.01,54700,{"date":1686,"open":1687,"high":1679,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-26",37.59,37.5,37.658,0.148,0.39,44600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1483,"volume":763,"transactions":9,"vwap":1698},"2025-12-24",37.46,37.56,37.377,37.51,-0.177,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":303,"volume":1707,"transactions":9,"vwap":1705},"2025-12-23",37.71,37.79,37.625,37.687,0.287,30700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1033,"percent_change":1470,"volume":1714,"transactions":9,"vwap":1713},"2025-12-22",37.36,37.429,37.225,37.4,62400,{"date":1716,"open":1717,"high":1718,"low":1687,"close":1679,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1679},"2025-12-19",37.62,37.77,-1.68,-4.27,67700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1586,"change":654,"percent_change":1560,"volume":1727,"transactions":9,"vwap":1586},"2025-12-18",39.51,39.57,39.3,37400,{"date":1729,"open":1725,"high":1725,"low":1542,"close":1542,"change":1033,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1542},"2025-12-17",-0.66,18000,{"date":1733,"open":1267,"high":1379,"low":1734,"close":1534,"change":1276,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1534},"2025-12-16",39.522,-1.45,22600,{"date":1738,"open":1393,"high":1393,"low":1304,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-15",40.11,0.33,0.83,22900,{"date":1744,"open":1304,"high":1304,"low":1745,"close":1746,"change":1747,"percent_change":952,"volume":1095,"transactions":9,"vwap":1746},"2025-12-12",39.644,39.78,-0.025,{"date":1749,"open":1750,"high":1615,"low":1305,"close":1751,"change":1752,"percent_change":1581,"volume":835,"transactions":9,"vwap":1751},"2025-12-11",39.52,39.805,0.001,{"date":1754,"open":1755,"high":1350,"low":1756,"close":1757,"change":1758,"percent_change":189,"volume":1759,"transactions":9,"vwap":1757},"2025-12-10",39.66,39.571,39.804,0.089,11800,{"date":1761,"open":1762,"high":1312,"low":1762,"close":1763,"change":1764,"percent_change":1437,"volume":1765,"transactions":9,"vwap":1763},"2025-12-09",39.67,39.715,0.285,29600,{"date":1767,"open":1768,"high":1571,"low":1726,"close":1769,"change":1770,"percent_change":342,"volume":1012,"transactions":9,"vwap":1769},"2025-12-08",39.39,39.43,-0.007,{"date":1772,"open":1380,"high":1258,"low":1380,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-05",39.437,0.065,0.17,15300,{"date":1778,"open":1779,"high":1779,"low":1726,"close":1780,"change":1781,"percent_change":293,"volume":1782,"transactions":9,"vwap":1780},"2025-12-04",39.56,39.372,0.362,9200,{"date":1784,"open":1785,"high":1786,"low":1566,"close":1786,"change":1581,"percent_change":1581,"volume":1787,"transactions":9,"vwap":1786},"2025-12-03",38.78,39.0099983,44100,{"date":1789,"open":1541,"high":1535,"low":1790,"close":1786,"change":1791,"percent_change":876,"volume":1792,"transactions":9,"vwap":1786},"2025-12-02",38.935,0.015,13500,{"date":1794,"open":1795,"high":1269,"low":1550,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-01",38.97,38.995,-0.379,-0.96,22500,{"date":1801,"open":1726,"high":1802,"low":1726,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-28",39.415,39.374,-0.131,-0.33,5300,{"date":1808,"open":1809,"high":1810,"low":1558,"close":1811,"change":989,"percent_change":981,"volume":1602,"transactions":9,"vwap":1811},"2025-11-26",39.26,39.543,39.505,{"date":1813,"open":1650,"high":1814,"low":1815,"close":1814,"change":342,"percent_change":1231,"volume":946,"transactions":9,"vwap":1814},"2025-11-25",38.885,38.465,{"date":1817,"open":1818,"high":1559,"low":1634,"close":1819,"change":1820,"percent_change":1821,"volume":1202,"transactions":9,"vwap":1819},"2025-11-24",38.65,38.905,0.339,0.88,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1233,"transactions":9,"vwap":1827},"2025-11-21",38.47,38.7,38.26,38.566,0.458,1.2,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-20",38.75,38.9,38.09,38.108,-0.362,-0.94,43100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1824,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1824},"2025-11-19",38.29,38.471,38.27,0.41,1.08,6000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1248,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-18",38,38.21,37.82,38.060001,-1.88,39400,{"date":1856,"open":1857,"high":1275,"low":1634,"close":1858,"change":1859,"percent_change":1860,"volume":1035,"transactions":9,"vwap":1858},"2025-11-17",38.94,38.79,-0.426,-1.09,{"date":1862,"open":1795,"high":1863,"low":1857,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-14",39.4,39.216,0.386,0.99,28000,{"date":1869,"open":1526,"high":1526,"low":1785,"close":1550,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1550},"2025-11-13",-0.647,-1.64,17300,{"date":1874,"open":1305,"high":1875,"low":1769,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-12",39.63,39.477,0.377,0.96,16300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1560,"volume":1887,"transactions":9,"vwap":1885},"2025-11-11",38.87,39.22,38.857,39.099998,0.071,20100,{"date":1889,"open":1550,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-10",39.040001,38.741,39.028999,0.409,1.06,30100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1643,"change":1901,"percent_change":1691,"volume":1902,"transactions":9,"vwap":1643},"2025-11-07",38.42,38.645,38.15,0.149,20900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1842,"change":1908,"percent_change":1332,"volume":1909,"transactions":9,"vwap":1842},"2025-11-06",38.67,38.705,38.305,-0.133,28500,{"date":1911,"open":1912,"high":1313,"low":1913,"close":1914,"change":1915,"percent_change":122,"volume":1530,"transactions":9,"vwap":1914},"2025-11-05",38.43,38.365,38.604,0.095,{"date":1917,"open":1650,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":798,"volume":1922,"transactions":9,"vwap":1920},"2025-11-04",38.635,38.447,38.509,-0.357,25900,{"date":1924,"open":1925,"high":1925,"low":1832,"close":1926,"change":1927,"percent_change":654,"volume":1928,"transactions":9,"vwap":1926},"2025-11-03",40.27,38.866,0.029,35600,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1464,"volume":1935,"transactions":9,"vwap":1933},"2025-10-31",38.95,38.695,38.837,0.082,19300,{"date":1937,"open":1858,"high":1882,"low":1938,"close":1939,"change":1940,"percent_change":768,"volume":1941,"transactions":9,"vwap":1939},"2025-10-30",38.68,38.755,0.323,13400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1530,"transactions":9,"vwap":1947},"2025-10-29",38.36,38.49,38.285,38.432,-0.138,-0.36,{"date":1951,"open":1952,"high":1313,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-28",38.51,38.48,38.57,-0.144,-0.37,15400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1845,"volume":1965,"transactions":9,"vwap":1963},"2025-10-27",38.72,38.8,38.685,38.714,0.414,34800,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1464,"percent_change":1004,"volume":1202,"transactions":9,"vwap":1969},"2025-10-24",38.17,38.3,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1834,"change":1974,"percent_change":527,"volume":1975,"transactions":9,"vwap":1834},"2025-10-23",37.94,38.135,0.217,14200,{"date":1977,"open":1978,"high":1979,"low":1674,"close":1980,"change":1981,"percent_change":402,"volume":1982,"transactions":9,"vwap":1980},"2025-10-22",37.91,37.95,37.873,-0.087,13800,{"date":1984,"open":1849,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1247,"volume":1975,"transactions":9,"vwap":1987},"2025-10-21",38.14,37.854,37.96,-0.116,{"date":1990,"open":1658,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-20",38.11,37.9,38.076,0.718,1.92,22300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1662,"volume":1079,"transactions":9,"vwap":2002},"2025-10-17",37.22,37.37,37.18,37.358,0.196,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-16",37.33,37.43,37.070999,37.162,-0.091,10100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":59,"volume":1135,"transactions":9,"vwap":2017},"2025-10-15",37.34,37.38,37.17,37.253,0.439,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":547,"volume":2025,"transactions":9,"vwap":2023},"2025-10-14",36.49,36.934,36.814,0.174,6300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1516,"volume":2033,"transactions":9,"vwap":2031},"2025-10-13",36.63,36.71,36.353,36.64,0.585,60000,{"date":2035,"open":2036,"high":2037,"low":26,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-10",37.080002,37.35,36.055,-1.824,-4.82,75300,{"date":2043,"open":1979,"high":2044,"low":1673,"close":2045,"change":2046,"percent_change":997,"volume":1902,"transactions":9,"vwap":2045},"2025-10-09",37.972,37.879,0.109,{"date":2048,"open":1668,"high":2049,"low":1668,"close":1718,"change":2050,"percent_change":1490,"volume":2051,"transactions":9,"vwap":1718},"2025-10-08",37.813,0.059,11200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":602,"percent_change":1332,"volume":2057,"transactions":9,"vwap":2055},"2025-10-07",37.64,37.711,37.53,28100,{"date":2059,"open":1702,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-06",37.905,37.655,37.841,1.281,3.5,21800,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":1263,"volume":2011,"transactions":9,"vwap":2070},"2025-10-03",36.45,36.625,36.56,0.777,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1231,"volume":1120,"transactions":9,"vwap":2077},"2025-10-02",35.85,35.86,35.7,35.783,-0.017,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1470,"volume":2086,"transactions":9,"vwap":2084},"2025-10-01",35.88,35.94,35.77,35.8,-0.248,17400,{"date":2088,"open":26,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-30",36.049999,35.9,36.048,-0.354,-0.97,8700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-29",36.47,36.51,36.34,36.402,-0.238,-0.65,24600,{"date":2105,"open":2031,"high":2106,"low":2107,"close":2031,"change":2108,"percent_change":323,"volume":2109,"transactions":9,"vwap":2031},"2025-09-26",36.72,36.59,-0.033,7000,{"date":2111,"open":2021,"high":2112,"low":2021,"close":2113,"change":2046,"percent_change":944,"volume":877,"transactions":9,"vwap":2113},"2025-09-25",36.685,36.673,{"date":2115,"open":2107,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":152,"volume":2120,"transactions":9,"vwap":2118},"2025-09-24",36.67,36.55,36.564,0.128,13200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1567,"volume":2128,"transactions":9,"vwap":2126},"2025-09-23",36.52,36.617,36.39,36.436,-0.146,11000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":818,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-22",36.44,36.582,36.41,0.44,14100,{"date":2137,"open":2138,"high":2131,"low":2139,"close":2138,"change":2140,"percent_change":2141,"volume":1602,"transactions":9,"vwap":2138},"2025-09-19",36.42,36.28,-0.279,-0.76,{"date":2143,"open":2097,"high":2144,"low":2097,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-18",36.749,36.699,0.473,1.31,8200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1429,"percent_change":1247,"volume":1027,"transactions":9,"vwap":2154},"2025-09-17",36.24,36.291,36.15,36.226,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2127,"percent_change":1567,"volume":2160,"transactions":9,"vwap":2159},"2025-09-16",36.37,36.279,36.336,5500,{"date":2162,"open":2139,"high":2163,"low":2139,"close":2163,"change":2164,"percent_change":1662,"volume":2165,"transactions":9,"vwap":2163},"2025-09-15",36.482,0.193,7600,{"date":2167,"open":2099,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1011,"volume":2172,"transactions":9,"vwap":2170},"2025-09-12",36.345,36.27,36.289,-0.201,10700,{"date":2174,"open":2084,"high":2175,"low":2084,"close":2021,"change":2176,"percent_change":981,"volume":1714,"transactions":9,"vwap":2021},"2025-09-11",36.54,0.572,{"date":2178,"open":2082,"high":2179,"low":2090,"close":2180,"change":2181,"percent_change":997,"volume":2182,"transactions":9,"vwap":2180},"2025-09-10",36.0099983,35.918,0.105,8600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1574,"volume":2190,"transactions":9,"vwap":2188},"2025-09-09",35.49,35.82,35.34,35.813,-0.256,30200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1994,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-08",35.97,36.22,35.87,36.069,2.03,20200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1669,"percent_change":384,"volume":2205,"transactions":9,"vwap":2204},"2025-09-05",35.33,35.52,35.09,35.351,26400,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-04",35.11,35.39,35.38,0.438,1.25,10200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":973,"volume":1792,"transactions":9,"vwap":2219},"2025-09-03",34.97,35.040001,34.812,34.942,-0.178,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":201,"volume":2226,"transactions":9,"vwap":2224},"2025-09-02",34.82,35.12,0.328,10300,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-29",34.88,34.72,34.792,-0.444,-1.26,14500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2109,"transactions":9,"vwap":2240},"2025-08-28",35.249,35.281,35.136,35.236,0.182,0.52,{"date":2244,"open":2229,"high":2245,"low":2229,"close":2245,"change":2246,"percent_change":1033,"volume":1154,"transactions":9,"vwap":2245},"2025-08-27",35.054001,-0.092,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":1908,"percent_change":283,"volume":2160,"transactions":9,"vwap":2250},"2025-08-26",35,35.146,{"date":2252,"open":2187,"high":2209,"low":2253,"close":2254,"change":2255,"percent_change":973,"volume":2256,"transactions":9,"vwap":2254},"2025-08-25",35.251,35.279,-0.181,10600,{"date":2258,"open":2259,"high":2185,"low":2259,"close":2260,"change":2261,"percent_change":273,"volume":2213,"transactions":9,"vwap":2260},"2025-08-22",35.37,35.46,0.249,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":973,"volume":2268,"transactions":9,"vwap":2266},"2025-08-21",35.17,35.25,35.211,-0.18,6500,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1483,"volume":2256,"transactions":9,"vwap":2273},"2025-08-20",35.5,35.172,35.391,-0.168,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1949,"volume":2281,"transactions":9,"vwap":2279},"2025-08-19",35.71,35.55,35.559,-0.127,3900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2003,"percent_change":1004,"volume":2256,"transactions":9,"vwap":2287},"2025-08-18",35.69,35.72,35.63,35.686,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2185,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2185},"2025-08-15",35.51,35.404,0.448,1.28,5400,{"date":2296,"open":2229,"high":2297,"low":2229,"close":2298,"change":2299,"percent_change":1601,"volume":2300,"transactions":9,"vwap":2298},"2025-08-14",35.055,35.042,-0.068,6600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2208,"change":2306,"percent_change":1247,"volume":2307,"transactions":9,"vwap":2208},"2025-08-13",35.07,35.15,35.044998,-0.106,23300,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-12",34.98,35.237,35.216,0.517,1.49,15600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1927,"percent_change":1143,"volume":2322,"transactions":9,"vwap":2321},"2025-08-11",34.73,34.782,34.695,34.699,11300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":273,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-08",34.5,34.74,34.67,2.09,28200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1515,"volume":2337,"transactions":9,"vwap":2335},"2025-08-07",34.0099983,34.16,33.86,33.96,0.219,68300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":1545,"volume":1982,"transactions":9,"vwap":2341},"2025-08-06",33.63,33.741,33.6,0.344,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1143,"volume":1759,"transactions":9,"vwap":2349},"2025-08-05",33.41,33.53,33.3,33.397,0.026,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":1879,"transactions":9,"vwap":2356},"2025-08-04",33.23,33.38,33.18,33.371,0.484,1.47,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1277,"volume":2365,"transactions":9,"vwap":2363},"2025-08-01",33.0040016,32.73,32.887,-0.487,6700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":921,"volume":2365,"transactions":9,"vwap":2371},"2025-07-31",33.465,33.5,33.235,33.374,0.166,{"date":2374,"open":2375,"high":2376,"low":2355,"close":2377,"change":805,"percent_change":980,"volume":2094,"transactions":9,"vwap":2377},"2025-07-30",33.25,33.276,33.208,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":313,"volume":2213,"transactions":9,"vwap":2383},"2025-07-29",33.09,33.115,32.95,32.978,-0.149,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":72,"volume":899,"transactions":9,"vwap":2389},"2025-07-28",33.28,33.080002,33.127,-0.363,{"date":2392,"open":2393,"high":2369,"low":2394,"close":2395,"change":2396,"percent_change":1011,"volume":1154,"transactions":9,"vwap":2395},"2025-07-25",33.46,33.39,33.49,-0.185,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":127,"volume":1782,"transactions":9,"vwap":2402},"2025-07-24",33.68,33.78,33.67,33.675,0.135,{"date":2405,"open":2406,"high":2342,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1707,"transactions":9,"vwap":2407},"2025-07-23",33.37,33.54,1.4,4.36,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":875,"percent_change":107,"volume":2415,"transactions":9,"vwap":2414},"2025-07-22",32.18,32.080002,32.14,26600,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2350,"percent_change":1143,"volume":2421,"transactions":9,"vwap":2420},"2025-07-21",32.040001,32.27,32.12,24400,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1135,"transactions":9,"vwap":2426},"2025-07-18",32.11,32.049999,32.094002,-0.215,-0.67,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":102,"volume":1264,"transactions":9,"vwap":2434},"2025-07-17",32.16,32.379,32.15,32.309,0.322,{"date":2437,"open":2418,"high":2418,"low":2438,"close":2439,"change":2440,"percent_change":441,"volume":2441,"transactions":9,"vwap":2439},"2025-07-16",31.64,31.987,-0.056,19700,{"date":2443,"open":2420,"high":2420,"low":2444,"close":2445,"change":2446,"percent_change":1601,"volume":1049,"transactions":9,"vwap":2445},"2025-07-15",32.0099983,32.042999,-0.062,{"date":2448,"open":2449,"high":2420,"low":2449,"close":2450,"change":2451,"percent_change":1691,"volume":2452,"transactions":9,"vwap":2450},"2025-07-14",31.96,32.105,0.124,12600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1747,"percent_change":384,"volume":2459,"transactions":9,"vwap":2458},"2025-07-11",31.93,32.02,31.91,31.981,17000,{"date":2461,"open":2449,"high":2456,"low":2449,"close":2462,"change":2463,"percent_change":612,"volume":1782,"transactions":9,"vwap":2462},"2025-07-10",32.0060005,-0.174,{"date":2465,"open":2466,"high":2412,"low":2444,"close":2412,"change":2467,"percent_change":654,"volume":2322,"transactions":9,"vwap":2412},"2025-07-09",32.09,0.023,{"date":2469,"open":2470,"high":2471,"low":2466,"close":2472,"change":2473,"percent_change":1866,"volume":2474,"transactions":9,"vwap":2472},"2025-07-08",32.099998,32.17,32.157,0.314,9600,{"date":2476,"open":2477,"high":2466,"low":2478,"close":2479,"change":2480,"percent_change":725,"volume":2481,"transactions":9,"vwap":2479},"2025-07-07",32.060001,31.78,31.843,-0.501,20800,{"date":2483,"open":2471,"high":2484,"low":2431,"close":2485,"change":2486,"percent_change":2487,"volume":2459,"transactions":9,"vwap":2485},"2025-07-03",32.36,32.344,0.371,1.16,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":323,"volume":2495,"transactions":9,"vwap":2493},"2025-07-02",31.99,32,31.92,31.973,-0.03,9400,{"date":2497,"open":2431,"high":2431,"low":2455,"close":2498,"change":2499,"percent_change":2141,"volume":915,"transactions":9,"vwap":2498},"2025-07-01",32.0029984,-0.246,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":1168,"transactions":9,"vwap":2504},"2025-06-30",32.3,32.21,32.249,-0.251,-0.77,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":989,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-27",32.4,32.597,32.5,1.94,42300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-06-26",31.75,31.922,31.63,31.88,0.445,1.42,15100,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-06-25",31.62,31.4,31.435,-0.085,-0.27,10400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":875,"percent_change":107,"volume":1278,"transactions":9,"vwap":2534},"2025-06-24",31.38,31.52,31.35,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":152,"volume":2542,"transactions":9,"vwap":2539},"2025-06-23",31.41,31.5,31.26,0.111,14900,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-20",31.21,31.496,31.389,-0.941,-2.91,22400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1877,"percent_change":566,"volume":1602,"transactions":9,"vwap":2556},"2025-06-18",32.24,32.39,32.205,32.33,{"date":2558,"open":2444,"high":2559,"low":2492,"close":2560,"change":2561,"percent_change":2562,"volume":2213,"transactions":9,"vwap":2560},"2025-06-17",32.096001,31.953,-0.288,-0.89,{"date":2564,"open":2413,"high":2565,"low":2413,"close":2566,"change":2567,"percent_change":889,"volume":2495,"transactions":9,"vwap":2566},"2025-06-16",32.31,32.241,0.261,{"date":2569,"open":2418,"high":2570,"low":2571,"close":2572,"change":441,"percent_change":2573,"volume":2300,"transactions":9,"vwap":2572},"2025-06-13",32.13,31.95,31.98,-0.53,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2433,"change":342,"percent_change":952,"volume":2579,"transactions":9,"vwap":2433},"2025-06-12",32.074001,32.2,32.025002,19900,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2471,"change":2584,"percent_change":1430,"volume":2585,"transactions":9,"vwap":2471},"2025-06-11",32.34,32.135,-0.081,45100,{"date":2587,"open":2503,"high":2588,"low":2589,"close":2588,"change":107,"percent_change":703,"volume":2590,"transactions":9,"vwap":2588},"2025-06-10",32.251,32.19,2800,{"date":2592,"open":2593,"high":2594,"low":2589,"close":2595,"change":2596,"percent_change":1010,"volume":2597,"transactions":9,"vwap":2595},"2025-06-09",32.25,32.266,32.191,-0.078,8900,{"date":2599,"open":2419,"high":2502,"low":2431,"close":2600,"change":2601,"percent_change":2521,"volume":2300,"transactions":9,"vwap":2600},"2025-06-06",32.269,0.453,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":632,"volume":2609,"transactions":9,"vwap":2607},"2025-06-05",31.74,31.872,31.66,31.816,-0.089,10800,{"date":2611,"open":2572,"high":2444,"low":2612,"close":2613,"change":1033,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-04",31.87,31.905,-0.81,15200,{"date":2617,"open":2418,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1618,"volume":2025,"transactions":9,"vwap":2620},"2025-06-03",32.187,32.035999,32.165,-0.046,{"date":2623,"open":2418,"high":2624,"low":2625,"close":2624,"change":2626,"percent_change":127,"volume":2627,"transactions":9,"vwap":2624},"2025-06-02",32.211,31.85,0.129,5700,{"date":2629,"open":2425,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":477,"volume":2634,"transactions":9,"vwap":2632},"2025-05-30",32.084999,31.834,32.082001,0.048,8100,{"date":2636,"open":2425,"high":2425,"low":2457,"close":2637,"change":2638,"percent_change":342,"volume":2639,"transactions":9,"vwap":2637},"2025-05-29",32.034,-0.008,7700,{"date":2641,"open":2466,"high":2426,"low":2456,"close":2642,"change":2643,"percent_change":2644,"volume":1792,"transactions":9,"vwap":2642},"2025-05-28",32.042,-0.398,-1.23,{"date":2646,"open":2419,"high":2647,"low":2466,"close":2648,"change":2649,"percent_change":2650,"volume":968,"transactions":9,"vwap":2648},"2025-05-27",32.45,32.44,1.145,3.66,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":342,"volume":2011,"transactions":9,"vwap":2656},"2025-05-23",31.11,31.34,31.1,31.295,-0.005,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":556,"volume":2421,"transactions":9,"vwap":2663},"2025-05-22",31.2,31.45,31.18,31.3,0.031,{"date":2666,"open":2667,"high":2668,"low":2545,"close":2669,"change":2670,"percent_change":2671,"volume":2135,"transactions":9,"vwap":2669},"2025-05-21",31.42,31.55,31.269,-0.365,-1.15,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1464,"volume":2226,"transactions":9,"vwap":2677},"2025-05-20",31.65,31.699,31.58,31.634,0.066,{"date":2680,"open":2654,"high":2681,"low":2654,"close":2682,"change":2683,"percent_change":2684,"volume":2135,"transactions":9,"vwap":2682},"2025-05-19",31.57,31.568,-0.203,-0.64,{"date":2686,"open":2438,"high":2687,"low":2438,"close":2687,"change":2688,"percent_change":945,"volume":1975,"transactions":9,"vwap":2687},"2025-05-16",31.771,0.211,{"date":2690,"open":2668,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2134,"volume":2695,"transactions":9,"vwap":2693},"2025-05-15",31.6,31.43,31.56,0.137,32500,{"date":2697,"open":2698,"high":2698,"low":2654,"close":2699,"change":1387,"percent_change":1277,"volume":1019,"transactions":9,"vwap":2699},"2025-05-14",31.69,31.423,{"date":2701,"open":2702,"high":2490,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":1655,"transactions":9,"vwap":2703},"2025-05-13",31.81,31.887,-0.404,-1.25,{"date":2707,"open":2708,"high":2708,"low":2449,"close":2709,"change":2710,"percent_change":2711,"volume":1872,"transactions":9,"vwap":2709},"2025-05-12",32.32,32.291,0.938,2.99,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":441,"volume":2213,"transactions":9,"vwap":2716},"2025-05-09",31.49,31.315,31.353,-0.053,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1844,"percent_change":1193,"volume":1602,"transactions":9,"vwap":2723},"2025-05-08",31.19,31.53,31.15,31.406,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1560,"volume":1782,"transactions":9,"vwap":2729},"2025-05-07",30.91,31.075001,30.83,30.996,0.055,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":2499,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-05-06",30.88,31.08,30.941,-0.79,9700,{"date":2739,"open":2740,"high":2741,"low":2653,"close":2742,"change":2440,"percent_change":2267,"volume":2743,"transactions":9,"vwap":2742},"2025-05-05",31.17,31.334,31.187,15700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2747,"change":2749,"percent_change":2242,"volume":1233,"transactions":9,"vwap":2747},"2025-05-02",31.12,31.243,30.9,0.163,{"date":2751,"open":2752,"high":2753,"low":2726,"close":2734,"change":2754,"percent_change":2755,"volume":1079,"transactions":9,"vwap":2734},"2025-05-01",30.96,31.191,0.418,1.36,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":1981,"percent_change":632,"volume":2761,"transactions":9,"vwap":2759},"2025-04-30",30.34,30.662,30.23,7300,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":137,"volume":1333,"transactions":9,"vwap":2766},"2025-04-29",30.56,30.78,30.749,0.203,{"date":2769,"open":2764,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":870,"volume":2774,"transactions":9,"vwap":2772},"2025-04-28",30.64,30.45,30.546,0.085,12900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1522,"volume":2782,"transactions":9,"vwap":2780},"2025-04-25",30.39,30.5,30.17,30.461,0.411,27100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2786,"change":2788,"percent_change":870,"volume":2789,"transactions":9,"vwap":2786},"2025-04-24",29.7,30.049999,29.591,0.083,13300,{"date":2791,"open":2792,"high":2786,"low":2793,"close":2794,"change":811,"percent_change":2795,"volume":2011,"transactions":9,"vwap":2794},"2025-04-23",29.79,29.775,29.967,1.56,{"date":180,"open":2797,"high":2798,"low":176,"close":2799,"change":2800,"percent_change":664,"volume":2801,"transactions":9,"vwap":2799},29.285,29.51,29.507,0.222,13000]